Green Earth Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.240	2.240	2.240	2.240	2.240	3,573
2025-08-14	2.160	2.240	2.160	2.240	2.240	862
2025-08-13	2.200	2.200	2.200	2.200	2.200	0
2025-08-12	2.180	2.200	2.180	2.200	2.200	10,299
2025-08-11	2.160	2.260	2.160	2.260	2.260	18,414
2025-08-08	2.180	2.260	2.180	2.260	2.260	18,003
2025-08-07	2.180	2.180	2.180	2.180	2.180	0
2025-08-06	2.180	2.180	2.180	2.180	2.180	0
2025-08-05	2.180	2.180	2.180	2.180	2.180	23,300
2025-08-04	2.180	2.180	2.180	2.180	2.180	0
2025-08-01	2.180	2.180	2.180	2.180	2.180	0
2025-07-31	2.180	2.180	2.180	2.180	2.180	0
2025-07-30	2.180	2.180	2.180	2.180	2.180	2,400
2025-07-29	2.180	2.180	2.180	2.180	2.180	24,975
2025-07-28	2.140	2.180	2.140	2.180	2.180	6,493
2025-07-25	2.140	2.140	2.140	2.140	2.140	6,650
2025-07-24	2.120	2.120	2.120	2.120	2.120	1,050
2025-07-23	2.100	2.100	2.100	2.100	2.100	10,774
2025-07-22	2.140	2.140	2.140	2.140	2.140	0
2025-07-21	2.140	2.140	2.140	2.140	2.140	10
2025-07-18	2.100	2.100	2.100	2.100	2.100	350
2025-07-17	2.100	2.100	2.100	2.100	2.100	5,989
2025-07-16	2.120	2.120	2.120	2.120	2.120	0
2025-07-15	2.120	2.120	2.120	2.120	2.120	5,209
2025-07-14	2.140	2.140	2.140	2.140	2.140	0
2025-07-11	2.140	2.140	2.140	2.140	2.140	50
2025-07-10	2.100	2.100	2.100	2.100	2.100	619
2025-07-09	2.100	2.100	2.100	2.100	2.100	0
2025-07-08	2.100	2.100	2.100	2.100	2.100	200
2025-07-07	2.120	2.120	2.120	2.120	2.120	1,500
2025-07-04	2.080	2.080	2.080	2.080	2.080	0
2025-07-03	2.180	2.180	2.080	2.080	2.080	300
2025-07-02	2.080	2.080	2.080	2.080	2.080	51
2025-07-01	2.080	2.080	2.080	2.080	2.080	5,042
2025-06-30	2.140	2.140	2.080	2.080	2.080	21
2025-06-27	2.100	2.100	2.100	2.100	2.100	1,008
2025-06-26	2.120	2.140	2.120	2.140	2.140	3,962
2025-06-25	2.120	2.120	2.120	2.120	2.120	806
2025-06-24	2.120	2.120	2.120	2.120	2.120	740
2025-06-23	2.040	2.040	2.040	2.040	2.040	0
2025-06-20	2.040	2.040	2.040	2.040	2.040	0
2025-06-19	2.040	2.040	2.040	2.040	2.040	30
2025-06-18	2.040	2.040	2.040	2.040	2.040	189
2025-06-17	2.140	2.140	2.140	2.140	2.140	0
2025-06-16	2.140	2.140	2.140	2.140	2.140	0
2025-06-13	2.140	2.140	2.140	2.140	2.140	20
2025-06-12	2.040	2.060	2.040	2.060	2.060	164
2025-06-11	1.990	2.020	1.990	2.020	2.020	1,015
2025-06-10	2.000	2.000	2.000	2.000	2.000	0
2025-06-09	2.000	2.000	2.000	2.000	2.000	0
2025-06-06	2.000	2.000	2.000	2.000	2.000	0
2025-06-05	2.000	2.000	2.000	2.000	2.000	10
2025-06-04	2.040	2.100	2.040	2.100	2.100	1,587
2025-06-03	2.000	2.000	2.000	2.000	2.000	100
2025-06-02	2.020	2.020	2.020	2.020	2.020	0
2025-05-30	2.020	2.020	2.020	2.020	2.020	0
2025-05-29	2.020	2.020	2.020	2.020	2.020	2,500
2025-05-28	2.100	2.100	2.100	2.100	2.100	150
2025-05-27	2.040	2.080	2.040	2.080	2.080	1,050
2025-05-26	2.020	2.020	2.020	2.020	2.020	0

← NewerPage 6 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.